U.S. markets close in 4 hours 49 minutes

ONE Gas, Inc. (OGS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.43-0.66 (-1.01%)
A partir del 11:10AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202462.4564.9862.8064.4364.43131,262
06 may 202465.8165.9965.0765.0965.09309,200
03 may 202466.5266.5264.8765.4565.45275,600
02 may 202465.3666.0164.9365.8865.88244,000
01 may 202464.9165.9464.3965.0565.05278,100
30 abr 202464.5064.7963.6064.5264.52522,300
29 abr 202464.3664.7863.9264.6264.62258,100
26 abr 202464.6564.8363.9463.9563.95229,600
25 abr 202464.7864.7863.7564.5464.54229,200
24 abr 202464.0165.0363.7764.9364.93330,300
23 abr 202464.2164.9964.2164.5164.51287,100
22 abr 202464.1965.1463.8964.6464.64312,600
19 abr 202462.1964.6262.1964.3964.39506,100
18 abr 202461.7562.4861.4662.2962.29259,100
17 abr 202461.5361.8661.0861.4561.45301,700
16 abr 202461.6061.6060.2761.0661.06297,300
15 abr 202461.8062.1261.0461.9761.97528,700
12 abr 202462.1962.5561.2762.0862.08473,100
11 abr 202463.4663.4662.3762.7162.71330,400
10 abr 202463.1463.1462.0462.9162.91364,500
09 abr 202464.0964.6363.9064.3064.30203,000
08 abr 202464.0764.6363.6363.8363.83186,400
05 abr 202463.5763.8162.7363.7263.72300,600
04 abr 202464.1664.2063.5064.0764.07249,100
03 abr 202463.2363.6262.6763.4363.43226,500
02 abr 202463.5464.0363.4463.9063.90284,100
01 abr 202464.6464.6463.3863.6263.62201,100
28 mar 202463.4664.6863.4464.5364.53283,000
27 mar 202462.2963.4662.2963.4663.46445,300
26 mar 202462.7862.7861.5161.8361.83241,000
25 mar 202462.6763.0062.2562.5062.50209,000
22 mar 202463.4763.4762.2962.4162.41314,200
21 mar 202462.9763.7062.8862.9762.97310,800
20 mar 202462.0163.3761.7562.9162.91627,200
19 mar 202462.0862.9261.9862.2362.23437,000
18 mar 202461.3262.3561.1361.9961.99466,300
15 mar 202460.5761.7060.5761.4261.42690,300
14 mar 202461.9662.0260.6861.3961.39347,800
13 mar 202463.0363.4562.2162.2462.24368,800
12 mar 202462.7963.3662.3063.0863.08352,900
11 mar 202463.0663.5062.5063.1463.14381,400
08 mar 202463.0163.6462.8563.1363.13299,200
07 mar 202462.5462.8862.2562.6862.68309,000
06 mar 202462.0062.5061.7361.9161.91438,200
05 mar 202461.3362.6661.1561.4761.47378,900
04 mar 202459.4060.6759.3460.6360.63319,900
01 mar 202459.4159.7958.5059.4859.48465,700
29 feb 202459.9960.4459.3959.6059.60542,400
28 feb 202458.8659.7958.6459.4559.45495,900
27 feb 202458.7959.3758.3859.0059.00459,700
26 feb 202459.1759.1757.9658.3358.33639,700
23 feb 202460.6461.0059.3359.3459.34644,700
22 feb 202458.7660.8357.7460.6660.661,124,500
22 feb 20240.66 Dividendo
21 feb 202460.4960.9859.8360.3959.73773,700
20 feb 202460.3761.6360.3360.5559.89726,800
16 feb 202461.2261.4060.6460.7460.08847,800
15 feb 202460.1861.8960.1861.3860.71495,100
14 feb 202459.4360.1958.7359.8259.17431,000
13 feb 202461.0762.1258.8459.1658.51752,500
12 feb 202461.0462.9961.0062.4561.77683,200
09 feb 202460.2560.9159.6860.8560.18462,000
08 feb 202458.4560.3658.3560.2659.60757,400
07 feb 202458.9258.9258.1958.7658.12346,300
06 feb 202458.7959.2558.3958.6758.03511,900
05 feb 202460.4460.4458.8458.8658.22356,200
02 feb 202461.0261.9060.8961.2760.60388,100
01 feb 202461.3162.0560.6361.9061.22339,000
31 ene 202462.0063.0061.1361.3760.70839,600
30 ene 202462.0762.1661.3561.4760.80442,100
29 ene 202461.3562.4361.1262.3961.71350,900
26 ene 202461.6161.8360.7961.3460.67435,700
25 ene 202461.3361.6760.5861.2360.56500,300
24 ene 202461.9762.3160.3660.5959.93767,200
23 ene 202460.4561.2360.2361.1560.48475,900
22 ene 202459.6660.6759.3060.3059.64471,700
19 ene 202458.8559.4357.9659.1858.53437,200
18 ene 202458.6358.9558.1558.5757.93436,400
17 ene 202458.7259.8458.4458.8658.22385,400
16 ene 202460.6660.6659.1359.2758.62329,900
12 ene 202461.9362.0660.6360.8060.14268,200
11 ene 202462.1562.1560.3461.0360.36543,000
10 ene 202462.9063.1662.3762.5061.82335,300
09 ene 202463.8763.8762.8863.0262.33275,500
08 ene 202463.8564.5663.5764.5363.82293,600
05 ene 202463.8864.9063.6963.9363.23252,300
04 ene 202464.7465.1764.0264.3963.69257,100
03 ene 202464.4265.7563.8665.0164.30398,800
02 ene 202463.5765.3963.5364.6963.98318,400
29 dic 202364.0064.2263.4863.7263.02349,600
28 dic 202363.9964.8663.9964.2763.57278,500
27 dic 202364.9865.0064.1564.3563.65262,500
26 dic 202364.9265.5464.7964.8264.11247,800
22 dic 202364.5665.7764.5665.0664.35327,000
21 dic 202363.2764.2963.2764.2463.54424,600
20 dic 202363.5464.6962.9763.0162.32454,100
19 dic 202363.3064.3163.3063.7263.02328,300
18 dic 202363.5863.7962.5063.0262.33402,200
15 dic 202364.4364.7462.8663.2362.541,475,100
14 dic 202364.8865.8164.3164.4663.76713,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...